Mercados españoles abiertos en 4 hrs 43 min

Vale S.A. (CVLC.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
11,70-0,32 (-2,66%)
Al cierre: 09:49PM CEST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202411,9012,1011,7011,7011,7010.330
29 abr 202411,9812,0911,7312,0212,022790
26 abr 202411,8811,9911,6611,9811,9820.724
25 abr 202412,0212,0211,6511,7011,702130
24 abr 202411,9412,1011,6111,6111,6111.307
23 abr 202411,9911,9911,7011,7011,70390
22 abr 202411,7311,9611,7311,8611,863775
19 abr 202411,7511,7511,5511,6011,602970
18 abr 202411,6711,8411,5611,7011,703030
17 abr 202411,6111,9011,6111,6211,629290
16 abr 202411,7311,7611,1011,5511,5513.170
15 abr 202412,0012,0011,7311,9711,97590
12 abr 202411,6211,9611,6211,9011,909776
11 abr 202411,7111,7511,6111,6111,613534
10 abr 202411,7011,9611,7011,7011,706277
09 abr 202411,8011,9311,6011,6011,606060
08 abr 202411,7011,7011,5011,5011,509056
05 abr 202411,6011,7011,4311,5411,5417.913
04 abr 202411,8611,8911,6411,6511,6519.669
03 abr 202411,8012,0011,6811,7811,7817.227
02 abr 202411,9012,0911,8011,8011,8046.320
28 mar 202411,8011,8011,5511,6211,6223.352
27 mar 202411,7311,7311,5111,5511,5516.654
26 mar 202411,7511,7511,5211,5211,5216.042
25 mar 202412,0412,0411,6611,6611,669352
22 mar 202411,9011,9911,7111,7111,7117.147
21 mar 202411,8512,0411,8311,9011,9012.870
20 mar 202411,7012,0211,6011,8011,809340
19 mar 202411,5111,9111,5111,7011,708036
18 mar 202411,3511,6611,3511,6311,6312.407
15 mar 202411,5011,6611,3311,4911,4914.855
14 mar 202411,6011,8911,2511,5011,5010.316
13 mar 202411,7011,8411,5111,6011,6013.948
12 mar 202412,0012,0611,6711,7711,7713.986
12 mar 20242.738548 Dividendo
11 mar 202412,6412,6512,2012,409,6631.038
08 mar 202412,9012,9212,6012,629,8313.597
07 mar 202412,6412,9112,5412,8810,034007
06 mar 202412,5612,7012,5612,709,896799
05 mar 202412,7512,8812,6012,609,827261
04 mar 202413,0613,1512,7512,769,9412.066
01 mar 202412,6013,0412,6012,759,931800
29 feb 202412,8012,8012,6012,609,82950
28 feb 202412,6812,8012,6812,689,88550
27 feb 202412,5112,7912,5112,689,882175
26 feb 202412,7112,8012,5012,609,8220.786
23 feb 202412,6913,1012,6912,809,977505
22 feb 202412,8012,9012,7912,799,972850
21 feb 202412,5512,9012,5012,709,891915
20 feb 202412,6512,8812,5512,559,783840
19 feb 202412,6113,1012,6112,629,833432
16 feb 202412,6012,8012,6012,759,93649
15 feb 202412,7112,7912,6012,609,82694
14 feb 202412,7112,7112,7112,719,90-
13 feb 202413,1013,1012,7112,719,906967
12 feb 202412,5212,9912,5212,809,971720
09 feb 202412,5512,8712,5512,579,793844
08 feb 202412,8013,0212,6312,719,904350
07 feb 202413,0013,0012,8012,809,9714.455
06 feb 202412,6913,0012,5112,9910,125365
05 feb 202412,7212,9612,4812,699,8914.173
02 feb 202413,1513,1512,7012,709,893490
01 feb 202413,0513,3412,9612,9610,101885
31 ene 202412,9413,3312,9413,0510,175610
30 ene 202412,9013,2512,9013,1010,2011.200
29 ene 202413,3013,4012,9112,9110,061098
26 ene 202412,9013,0712,8013,0710,182016
25 ene 202412,9013,2712,7912,799,963244
24 ene 202412,9513,3012,9212,9310,077366
23 ene 202412,6012,9512,6012,9510,096999
22 ene 202412,7112,9312,4312,659,856999
19 ene 202413,0013,0012,6012,609,821367
18 ene 202412,7213,0712,7013,0010,131557
17 ene 202413,0113,1512,7012,709,902559
16 ene 202413,2313,4813,0113,0110,143410
15 ene 202413,2313,2313,2313,2310,31250
12 ene 202413,3013,5013,2213,2210,301137
11 ene 202413,5813,5813,4013,5010,52870
10 ene 202413,5013,7713,3113,3110,371300
09 ene 202413,6013,8013,5013,5010,523350
08 ene 202413,9513,9513,5913,5910,58650
05 ene 202413,7213,7213,7213,7210,69-
04 ene 202413,8513,9813,7013,9810,89678
03 ene 202413,9813,9813,8413,8410,782071
02 ene 202414,3914,3914,0714,0710,961000
29 dic 202314,3614,3613,9513,9510,87251
28 dic 202314,0514,3013,9514,0010,919620
27 dic 202314,0114,4014,0114,1311,012653
22 dic 202313,9214,1513,9214,0210,923024
21 dic 202313,7014,1913,7013,9110,841772
20 dic 202313,8014,0013,7213,7410,711811
19 dic 202313,8013,8013,7013,7010,67-
18 dic 202313,7014,0313,5213,9010,839599
15 dic 202313,4013,7713,4013,5210,53250
14 dic 202313,6013,6613,4013,4010,445371
13 dic 202313,3213,5913,3013,4010,4414.532
12 dic 202313,8013,8013,3013,3310,3910.099
11 dic 202313,5313,5313,5313,5310,54-
08 dic 202313,5013,5013,5013,5010,52500
07 dic 202313,4013,6013,4013,4010,44336
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...